Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.66	38.10	37.30	37.90	37.90	-0.21%	123,266
Aug 7, 2025	36.50	38.07	36.49	37.98	37.98	4.25%	146,470
Aug 6, 2025	36.68	36.90	36.24	36.43	36.43	-0.98%	114,135
Aug 5, 2025	36.23	37.02	36.23	36.79	36.79	1.60%	116,634
Aug 4, 2025	37.00	37.34	36.21	36.21	36.21	-2.14%	125,951
Aug 1, 2025	37.70	38.21	37.00	37.00	37.00	-3.27%	141,725
Jul 31, 2025	39.90	40.12	38.25	38.25	38.25	-4.26%	182,799
Jul 30, 2025	40.00	40.83	39.83	39.95	39.95	-0.30%	188,447
Jul 29, 2025	41.12	42.10	40.07	40.07	40.07	-2.65%	165,595
Jul 28, 2025	42.01	42.40	41.03	41.16	41.16	0.88%	175,535
Jul 25, 2025	41.31	41.52	40.80	40.80	40.80	-2.06%	182,698
Jul 24, 2025	41.20	42.53	40.68	41.66	41.66	0.90%	321,239
Jul 23, 2025	42.90	45.30	41.29	41.29	41.29	-7.88%	811,366
Jul 22, 2025	45.49	45.49	43.90	44.82	44.82	-2.94%	136,153
Jul 21, 2025	46.30	46.69	45.93	46.18	46.18	-0.58%	78,428
Jul 18, 2025	47.55	47.59	46.31	46.45	46.45	-1.51%	79,707
Jul 17, 2025	45.62	47.48	45.01	47.16	47.16	5.88%	150,717
Jul 16, 2025	44.84	45.54	44.10	44.54	44.54	-3.36%	132,363
Jul 15, 2025	44.92	46.34	44.60	46.09	46.09	-0.26%	102,698
Jul 14, 2025	46.27	46.69	46.00	46.21	46.21	-2.67%	69,887
Jul 11, 2025	48.44	48.44	47.15	47.48	47.48	-2.04%	62,408
Jul 10, 2025	47.81	48.57	47.50	48.47	48.47	2.04%	57,721
Jul 9, 2025	48.36	48.40	47.14	47.50	47.50	-1.06%	99,790
Jul 8, 2025	46.95	48.54	46.39	48.01	48.01	2.65%	79,272
Jul 7, 2025	47.40	47.62	46.72	46.77	46.77	-1.64%	83,082
Jul 4, 2025	48.18	48.25	47.11	47.55	47.55	-2.76%	77,748
Jul 3, 2025	50.32	50.36	48.89	48.90	48.90	-2.00%	90,607
Jul 2, 2025	46.90	49.91	46.87	49.90	49.90	7.82%	159,037
Jul 1, 2025	46.56	46.92	45.90	46.28	46.28	-0.86%	102,801
Jun 30, 2025	47.60	47.81	46.68	46.68	46.68	-1.89%	70,155
Jun 27, 2025	47.22	47.96	47.09	47.58	47.58	2.34%	82,481
Jun 26, 2025	46.64	47.56	46.22	46.49	46.49	0.35%	74,075
Jun 25, 2025	46.32	47.20	46.15	46.33	46.33	0.37%	87,139
Jun 24, 2025	45.53	46.73	45.04	46.16	46.16	5.41%	160,563
Jun 23, 2025	43.36	44.46	43.14	43.79	43.79	0.11%	74,763
Jun 20, 2025	44.55	45.14	43.33	43.74	43.74	-1.26%	144,302
Jun 19, 2025	45.00	45.08	44.01	44.30	44.30	-3.36%	74,109
Jun 18, 2025	46.80	46.80	45.54	45.84	45.84	-1.31%	85,278
Jun 17, 2025	47.16	48.24	46.41	46.45	46.45	-1.51%	117,196
Jun 16, 2025	45.63	47.51	45.55	47.16	47.16	3.08%	86,184
Jun 13, 2025	46.35	47.11	45.48	45.75	45.75	-6.44%	235,266
Jun 12, 2025	49.32	49.88	48.67	48.90	48.90	-2.04%	104,512
Jun 11, 2025	48.24	50.38	48.08	49.92	49.92	4.68%	159,516
Jun 10, 2025	47.38	47.71	46.52	47.69	47.69	0.72%	104,290
Jun 9, 2025	46.57	47.88	46.37	47.35	47.35	1.50%	73,948
Jun 6, 2025	48.56	49.13	46.65	46.65	46.65	-4.48%	191,147
Jun 5, 2025	46.23	49.17	45.95	48.84	48.84	6.36%	302,221
Jun 4, 2025	43.68	46.60	43.60	45.92	45.92	5.78%	294,237
Jun 3, 2025	41.42	43.94	41.05	43.41	43.41	4.10%	241,673
Jun 2, 2025	42.30	43.04	41.03	41.70	41.70	-3.96%	347,275